시장 데이터를 불러오는 중
전체 종목
Polen 5Perspectives Small-Mid Growth ETF 과거 주가
Polen 5Perspectives Small-Mid Growth ETF · PCSG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Polen 5Perspectives Small-Mid Growth ETF · PCSG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,256 | ₩30,256 | ₩30,256 | ₩30,256 | 0.00% | 100 |
| 2026.10.08 | ₩29,868 | ₩29,868 | ₩29,708 | ₩29,708 | -0.54% | 200 |
| 2026.10.07 | ₩30,283 | ₩30,283 | ₩30,283 | ₩30,283 | 0.00% | 100 |
| 2026.10.06 | ₩30,978 | ₩30,978 | ₩30,978 | ₩30,978 | 0.00% | 100 |
| 2026.10.05 | ₩31,125 | ₩31,125 | ₩31,125 | ₩31,125 | 0.00% | 100 |
| 2026.10.02 | ₩31,098 | ₩31,098 | ₩30,898 | ₩30,951 | -0.47% | 1천 |
| 2026.10.01 | ₩30,470 | ₩30,470 | ₩30,470 | ₩30,470 | 0.00% | 100 |
| 2026.09.30 | ₩30,202 | ₩30,202 | ₩30,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,202 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,095 | ₩30,095 | ₩30,095 | ₩30,095 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,948 | ₩29,948 | ₩29,868 | ₩29,868 | -0.27% | 2.5만 |
|---|
| 2026.09.25 | ₩30,256 | ₩30,256 | ₩30,256 | ₩30,256 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,082 | ₩30,229 | ₩30,069 | ₩30,229 | +0.49% | 800 |
|---|
| 2026.09.23 | ₩30,029 | ₩30,029 | ₩30,029 | ₩30,029 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,497 | ₩30,497 | ₩30,376 | ₩30,376 | -0.39% | 300 |
|---|
| 2026.09.21 | ₩30,122 | ₩30,122 | ₩30,122 | ₩30,122 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩29,641 | ₩29,641 | ₩29,641 | ₩29,641 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩29,574 | ₩29,574 | ₩29,574 | ₩29,574 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩29,026 | ₩29,106 | ₩28,906 | ₩28,906 | -0.41% | 1.3천 |
|---|
| 2026.09.15 | ₩28,665 | ₩28,665 | ₩28,665 | ₩28,665 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,718 | ₩28,879 | ₩28,718 | ₩28,879 | +0.56% | 900 |
|---|
| 2026.09.11 | ₩29,333 | ₩29,333 | ₩29,333 | ₩29,333 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩29,066 | ₩29,066 | ₩29,066 | ₩29,066 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,681 | ₩29,681 | ₩29,521 | ₩29,521 | -0.54% | 400 |
|---|
| 2026.09.08 | ₩29,841 | ₩29,841 | ₩29,841 | ₩29,841 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,400 | ₩29,400 | ₩29,400 | ₩29,400 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,280 | ₩29,280 | ₩29,280 | ₩29,280 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩28,785 | ₩28,785 | ₩28,785 | ₩28,785 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩28,625 | ₩28,625 | ₩28,625 | ₩28,625 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩29,186 | ₩29,186 | ₩29,186 | ₩29,186 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩29,320 | ₩29,320 | ₩29,320 | ₩29,320 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,363 | ₩30,363 | ₩30,363 | ₩30,363 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,082 | ₩30,082 | ₩30,082 | ₩30,082 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩29,761 | ₩29,841 | ₩29,668 | ₩29,775 | +0.04% | 700 |
|---|
| 2026.08.24 | ₩29,627 | ₩29,627 | ₩29,627 | ₩29,627 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩29,935 | ₩30,042 | ₩29,935 | ₩30,042 | +0.36% | 500 |
|---|
| 2026.08.20 | ₩29,801 | ₩29,801 | ₩29,801 | ₩29,801 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,283 | ₩30,283 | ₩30,283 | ₩30,283 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩30,644 | ₩30,644 | ₩30,644 | ₩30,644 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,727 | ₩31,914 | ₩31,673 | ₩31,914 | +0.59% | 400 |
|---|
| 2026.08.14 | ₩31,673 | ₩31,673 | ₩31,606 | ₩31,606 | -0.21% | 200 |
|---|
| 2026.08.13 | ₩31,593 | ₩31,646 | ₩31,446 | ₩31,446 | -0.47% | 2.2천 |
|---|
| 2026.08.12 | ₩31,579 | ₩31,579 | ₩31,553 | ₩31,553 | -0.08% | 300 |
|---|
| 2026.08.11 | ₩30,978 | ₩30,978 | ₩30,978 | ₩30,978 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩31,085 | ₩31,085 | ₩31,085 | ₩31,085 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩31,178 | ₩31,178 | ₩31,178 | ₩31,178 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩30,764 | ₩30,764 | ₩30,764 | ₩30,764 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,058 | ₩31,058 | ₩31,058 | ₩31,058 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,218 | ₩31,218 | ₩31,218 | ₩31,218 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,256 | ₩30,256 | ₩30,256 | ₩30,256 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩29,748 | ₩29,748 | ₩29,521 | ₩29,521 | -0.76% | 300 |
|---|
| 2026.07.30 | ₩28,865 | ₩29,400 | ₩28,865 | ₩29,400 | +1.85% | 300 |
|---|
| 2026.07.29 | ₩28,451 | ₩28,451 | ₩28,010 | ₩28,010 | -1.55% | 400 |
|---|
| 2026.07.28 | ₩28,478 | ₩28,972 | ₩28,478 | ₩28,972 | +1.74% | 500 |
|---|
| 2026.07.27 | ₩29,614 | ₩29,614 | ₩29,614 | ₩29,614 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩29,601 | ₩29,601 | ₩29,601 | ₩29,601 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,283 | ₩30,283 | ₩30,283 | ₩30,283 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,817 | ₩30,817 | ₩30,470 | ₩30,470 | -1.13% | 300 |
|---|
| 2026.07.21 | ₩30,042 | ₩30,791 | ₩30,042 | ₩30,791 | +2.49% | 900 |
|---|
| 2026.07.20 | ₩29,868 | ₩29,868 | ₩29,868 | ₩29,868 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,176 | ₩30,176 | ₩30,176 | ₩30,176 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩30,109 | ₩30,109 | ₩30,109 | ₩30,109 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,071 | ₩31,071 | ₩31,071 | ₩31,071 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩31,366 | ₩31,366 | ₩31,339 | ₩31,339 | -0.09% | 200 |
|---|
| 2026.07.13 | ₩31,045 | ₩31,045 | ₩31,045 | ₩31,045 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,767 | ₩32,007 | ₩31,767 | ₩32,007 | +0.76% | 200 |
|---|
| 2026.07.09 | ₩32,462 | ₩32,462 | ₩32,462 | ₩32,462 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩31,660 | ₩31,660 | ₩31,660 | ₩31,660 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩31,673 | ₩31,673 | ₩31,673 | ₩31,673 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩32,957 | ₩32,957 | ₩32,729 | ₩32,729 | -0.69% | 900 |
|---|
| 2026.07.02 | ₩32,328 | ₩32,328 | ₩32,328 | ₩32,328 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,534 | ₩34,534 | ₩34,534 | ₩34,534 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,732 | ₩33,732 | ₩33,732 | ₩33,732 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,465 | ₩33,465 | ₩33,077 | ₩33,077 | -1.16% | 800 |
|---|
| 2026.06.25 | ₩33,585 | ₩34,213 | ₩33,585 | ₩33,826 | +0.72% | 8.1천 |
|---|
| 2026.06.24 | ₩33,986 | ₩33,986 | ₩33,612 | ₩33,612 | -1.10% | 400 |
|---|
| 2026.06.23 | ₩34,227 | ₩34,227 | ₩33,959 | ₩33,959 | -0.78% | 1.3천 |
|---|
| 2026.06.22 | ₩34,681 | ₩34,855 | ₩34,681 | ₩34,855 | +0.50% | 200 |
|---|
| 2026.06.18 | ₩34,387 | ₩34,668 | ₩34,387 | ₩34,668 | +0.82% | 700 |
|---|
| 2026.06.17 | ₩34,360 | ₩34,360 | ₩33,759 | ₩33,759 | -1.75% | 600 |
|---|
| 2026.06.16 | ₩34,253 | ₩34,294 | ₩33,812 | ₩33,812 | -1.29% | 4.9천 |
|---|
| 2026.06.15 | ₩34,173 | ₩34,173 | ₩34,026 | ₩34,160 | -0.04% | 3.6천 |
|---|
| 2026.06.12 | ₩33,251 | ₩33,251 | ₩33,251 | ₩33,251 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,529 | ₩33,117 | ₩32,529 | ₩33,117 | +1.81% | 500 |
|---|
| 2026.06.10 | ₩32,061 | ₩32,061 | ₩31,539 | ₩31,539 | -1.63% | 400 |
|---|
| 2026.06.09 | ₩32,970 | ₩32,970 | ₩32,328 | ₩32,502 | -1.42% | 400 |
|---|
| 2026.06.08 | ₩32,890 | ₩32,890 | ₩32,569 | ₩32,609 | -0.85% | 1천 |
|---|
| 2026.06.05 | ₩32,114 | ₩32,422 | ₩32,114 | ₩32,395 | +0.87% | 2.8천 |
|---|
| 2026.06.04 | ₩34,521 | ₩34,521 | ₩34,521 | ₩34,521 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,334 | ₩34,507 | ₩34,227 | ₩34,227 | -0.31% | 400 |
|---|
| 2026.06.02 | ₩34,614 | ₩34,681 | ₩34,614 | ₩34,668 | +0.15% | 3.9천 |
|---|
| 2026.06.01 | ₩34,173 | ₩34,173 | ₩34,173 | ₩34,173 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,093 | ₩34,213 | ₩33,866 | ₩34,213 | +0.35% | 400 |
|---|
| 2026.05.28 | ₩34,093 | ₩34,347 | ₩34,093 | ₩34,347 | +0.75% | 400 |
|---|
| 2026.05.27 | ₩34,120 | ₩34,120 | ₩34,120 | ₩34,120 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩34,548 | ₩34,548 | ₩34,400 | ₩34,467 | -0.23% | 1.1천 |
|---|
| 2026.05.22 | ₩33,371 | ₩33,371 | ₩33,371 | ₩33,371 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩32,863 | ₩33,291 | ₩32,863 | ₩33,037 | +0.53% | 500 |
|---|
| 2026.05.20 | ₩32,021 | ₩32,515 | ₩32,021 | ₩32,515 | +1.54% | 100 |
|---|
| 2026.05.19 | ₩31,285 | ₩31,526 | ₩31,285 | ₩31,432 | +0.47% | 300 |
|---|
| 2026.05.18 | ₩32,475 | ₩32,475 | ₩31,553 | ₩31,767 | -2.18% | 1.8만 |
|---|